Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.17 21.17 21.17 21.17 0 +0.04(+0.21%)
Apr 27, 2006 21.61 21.61 21.13 21.13 3,572 -0.70(-3.22%)
Apr 26, 2006 21.73 21.95 21.73 21.83 1,728 +0.31(+1.45%)
Apr 25, 2006 21.26 21.66 21.26 21.52 6,107 +0.26(+1.22%)
Apr 24, 2006 21.26 21.26 21.26 21.26 1,728 -0.04(-0.20%)
Apr 21, 2006 21.52 21.65 21.30 21.30 1,267 +0.04(+0.20%)
Apr 20, 2006 21.26 21.26 21.26 21.26 1,728 +0.00(+0.00%)
Apr 19, 2006 21.26 21.26 21.26 21.26 2,881 -0.18(-0.85%)
Apr 18, 2006 21.09 21.48 21.09 21.44 8,873 +0.44(+2.11%)
Apr 17, 2006 21.00 21.00 21.00 21.00 1,152 -0.23(-1.06%)
Apr 13, 2006 21.39 21.39 21.22 21.22 230 +0.07(+0.33%)
Apr 12, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 11, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 10, 2006 21.48 21.48 21.09 21.16 2,650 -0.15(-0.69%)
Apr 07, 2006 21.39 21.48 21.22 21.30 3,687 +0.06(+0.29%)
Apr 06, 2006 21.35 21.43 21.22 21.24 3,226 +0.05(+0.25%)
Apr 05, 2006 21.04 21.29 20.96 21.19 4,494 +0.15(+0.70%)
Apr 04, 2006 21.16 21.32 20.92 21.04 4,955 -0.22(-1.02%)
Apr 03, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 31, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 30, 2006 21.48 21.62 21.26 21.26 4,840 -0.13(-0.61%)
Mar 29, 2006 21.56 21.70 21.22 21.39 5,762 -0.09(-0.40%)
Mar 28, 2006 21.69 21.69 21.48 21.48 806 -0.22(-1.00%)
Mar 27, 2006 21.69 22.08 21.69 21.69 2,304 -0.22(-0.99%)
Mar 24, 2006 21.69 22.21 21.69 21.91 2,650 +0.43(+2.02%)
Mar 21, 2006 21.26 21.61 21.26 21.48 3,457 +0.00(+0.00%)
Mar 20, 2006 21.48 21.48 21.26 21.48 2,650 +0.22(+1.02%)
Mar 17, 2006 20.87 21.26 20.87 21.26 1,498 +0.43(+2.08%)
Mar 16, 2006 21.04 21.04 20.83 20.83 345 -0.04(-0.21%)
Mar 15, 2006 21.04 21.04 20.87 20.87 806 -0.26(-1.23%)
Mar 14, 2006 20.83 21.13 20.83 21.13 2,304 +0.30(+1.46%)
Mar 13, 2006 20.83 20.83 20.83 20.83 230 -0.17(-0.83%)
Mar 10, 2006 20.39 21.00 20.39 21.00 691 +0.74(+3.64%)
Mar 09, 2006 20.57 20.57 20.26 20.26 1,267 -0.43(-2.06%)
Mar 08, 2006 20.48 20.69 20.48 20.69 460 +0.43(+2.10%)
Mar 07, 2006 20.26 20.26 20.26 20.26 576 -0.14(-0.68%)
Mar 06, 2006 20.39 20.40 20.17 20.40 1,152 -0.25(-1.22%)
Mar 03, 2006 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Mar 02, 2006 20.87 20.87 20.65 20.65 1,382 -0.27(-1.30%)
Mar 01, 2006 21.09 21.26 20.92 20.92 3,342 -0.33(-1.57%)
Feb 28, 2006 21.26 21.26 21.26 21.26 230 +0.00(+0.00%)
Feb 27, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Feb 24, 2006 20.83 21.26 20.83 21.26 3,457 +0.09(+0.41%)
Feb 23, 2006 20.91 21.17 20.78 21.17 1,728 +1.13(+5.63%)
Feb 22, 2006 20.04 20.04 20.04 20.04 230 +0.09(+0.43%)
Feb 21, 2006 19.91 19.96 19.91 19.96 5,762 -0.17(-0.86%)
Feb 17, 2006 20.13 20.13 20.13 20.13 0 +0.22(+1.09%)
Feb 15, 2006 19.52 19.91 19.52 19.91 1,267 +0.26(+1.32%)
Feb 14, 2006 19.74 19.74 19.52 19.65 2,535 -0.30(-1.52%)
Feb 13, 2006 19.26 19.96 19.26 19.96 1,037 +0.61(+3.14%)
Feb 10, 2006 19.09 19.35 19.09 19.35 921 +0.22(+1.13%)
Feb 09, 2006 18.79 19.13 18.79 19.13 576 +0.56(+3.04%)
Feb 08, 2006 18.66 18.66 18.57 18.57 1,382 +0.09(+0.47%)
Feb 07, 2006 18.66 18.66 18.44 18.48 806 +0.04(+0.24%)
Feb 06, 2006 18.44 18.44 18.44 18.44 115 -0.26(-1.39%)
Feb 03, 2006 18.92 18.92 18.69 18.70 691 -0.10(-0.55%)
Feb 02, 2006 19.09 19.09 18.80 18.80 1,728 -0.09(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.